Global Bioenergies Historical Data - ALGBE

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Global Bioenergies ALGBE Euronext Ordinary Share FR0011052257
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.09 4.19% 2.24 2.17 2.28 2.22 2.15 11:40:00
more quote information »

ALGBE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.102.452.062.1317,8990.146.67%
1 Month2.972.971.892.2425,551-0.73-24.58%
3 Months4.084.361.893.0223,987-1.84-45.1%
6 Months2.9954.591.893.0924,374-0.755-25.21%
1 Year4.965.801.893.4817,876-2.72-54.84%
3 Years22.2622.371.898.3711,902-20.02-89.94%
5 Years34.8559.841.8911.828,532-32.61-93.57%

ALGBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 2.24 0.09 4.19% 2.22 2.28 2.17 12,956
Apr 07 2020 2.15 0.00 0.0% 2.22 2.45 2.15 27,988
Apr 06 2020 2.15 0.04 1.9% 2.12 2.20 2.09 9,222
Apr 05 2020 2.11 0.00 0.0% 2.11 2.11 2.11 0.00
Apr 03 2020 2.11 -0.03 -1.4% 2.17 2.20 2.07 12,917
Apr 02 2020 2.14 0.05 2.39% 2.14 2.20 2.06 17,728
Apr 01 2020 2.09 -0.05 -2.34% 2.10 2.15 2.06 21,639
Mar 31 2020 2.14 0.02 0.94% 2.125 2.195 2.10 15,280
Mar 30 2020 2.12 0.13 6.75% 2.00 2.125 1.986 25,976
Mar 27 2020 1.986 -0.11 -5.43% 2.10 2.11 1.89 58,985
Mar 26 2020 2.10 -0.10 -4.55% 2.15 2.15 2.01 27,039
Mar 25 2020 2.20 -0.02 -0.68% 2.22 2.295 2.07 45,047
Mar 24 2020 2.215 0.00 0.0% 2.155 2.295 2.105 18,518
Mar 24 2020 2.215 0.11 5.23% 2.155 2.295 2.105 18,518
Mar 23 2020 2.105 -0.24 -10.23% 2.21 2.28 2.065 44,800
Mar 20 2020 2.345 0.00 0.0% 2.345 2.345 2.345 0.00
Mar 19 2020 2.345 -0.01 -0.42% 2.50 2.50 2.25 12,567
Mar 18 2020 2.355 -0.13 -5.23% 2.49 2.50 2.30 14,199
Mar 17 2020 2.485 0.09 3.97% 2.39 2.485 2.23 10,965
Mar 16 2020 2.39 -0.05 -2.05% 2.36 2.39 2.00 23,450
Mar 13 2020 2.44 0.02 0.83% 2.42 2.545 2.40 23,990
Mar 12 2020 2.42 -0.31 -11.36% 2.59 2.59 2.30 49,163
Mar 11 2020 2.73 0.08 2.82% 2.97 2.97 2.725 26,648
Mar 10 2020 2.655 0.20 8.37% 2.465 2.945 2.465 29,599
Mar 09 2020 2.45 -0.39 -13.73% 2.70 2.845 2.45 49,033
See More Historical Prices »
Your Recent History
EU
ALGBE
Global Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200409 01:00:36